Cemex S.A.B. DE C.V. ADR (NY: CX )

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.938 6.938 6.781 6.898 5,779,630 -0.01(-0.14%)
Sep 27, 2018 6.840 6.938 6.800 6.908 2,718,914 +0.11(+1.59%)
Sep 26, 2018 6.732 6.918 6.712 6.800 4,866,965 +0.04(+0.58%)
Sep 25, 2018 6.800 6.854 6.746 6.761 2,924,729 +0.00(+0.00%)
Sep 24, 2018 6.879 6.918 6.742 6.761 3,435,689 -0.16(-2.27%)
Sep 21, 2018 7.016 7.016 6.888 6.918 3,932,553 -0.10(-1.40%)
Sep 20, 2018 7.055 7.114 6.977 7.016 4,401,625 -0.01(-0.14%)
Sep 19, 2018 7.065 7.173 7.006 7.026 3,866,460 -0.02(-0.28%)
Sep 18, 2018 6.996 7.084 6.967 7.045 3,342,104 +0.09(+1.27%)
Sep 17, 2018 6.986 7.084 6.928 6.957 4,283,119 -0.02(-0.28%)
Sep 14, 2018 6.947 7.006 6.869 6.977 4,290,457 +0.05(+0.71%)
Sep 13, 2018 6.908 6.986 6.888 6.928 3,254,357 +0.10(+1.43%)
Sep 12, 2018 6.732 6.898 6.702 6.830 6,239,646 +0.17(+2.50%)
Sep 11, 2018 6.634 6.722 6.541 6.663 4,198,968 +0.01(+0.15%)
Sep 10, 2018 6.663 6.701 6.546 6.653 3,292,154 +0.00(+0.00%)
Sep 07, 2018 6.604 6.673 6.526 6.653 4,475,481 +0.02(+0.30%)
Sep 06, 2018 6.614 6.737 6.604 6.634 3,408,771 -0.01(-0.15%)
Sep 05, 2018 6.771 6.771 6.614 6.644 5,305,982 -0.14(-2.02%)
Sep 04, 2018 6.859 6.908 6.702 6.781 6,306,070 -0.17(-2.40%)
Aug 31, 2018 6.947 6.947 6.947 0 -0.05(-0.70%)
Aug 30, 2018 7.084 7.084 6.913 6.996 3,980,303 -0.14(-1.92%)
Aug 29, 2018 6.957 7.143 6.957 7.133 4,508,695 +0.14(+1.96%)
Aug 28, 2018 7.300 7.300 6.938 6.996 6,681,562 -0.23(-3.12%)
Aug 27, 2018 6.928 7.256 6.918 7.222 9,966,991 +0.37(+5.44%)
Aug 24, 2018 6.908 6.967 6.761 6.849 3,164,391 +0.00(+0.00%)
Aug 23, 2018 6.957 7.016 6.830 6.849 3,882,556 -0.13(-1.83%)
Aug 22, 2018 6.849 7.001 6.761 6.977 5,101,711 +0.16(+2.30%)
Aug 21, 2018 6.595 6.888 6.575 6.820 11,749,629 +0.25(+3.88%)
Aug 20, 2018 6.555 6.614 6.423 6.565 6,686,056 -0.01(-0.15%)
Aug 17, 2018 6.418 6.614 6.418 6.575 4,521,813 +0.13(+1.98%)
Aug 16, 2018 6.644 6.771 6.399 6.448 14,270,076 -0.21(-3.09%)
Aug 15, 2018 6.800 6.810 6.546 6.653 9,354,995 -0.26(-3.82%)
Aug 14, 2018 6.761 6.952 6.746 6.918 4,857,373 +0.19(+2.77%)
Aug 13, 2018 6.800 6.859 6.644 6.732 7,109,770 -0.12(-1.72%)
Aug 10, 2018 6.888 6.903 6.742 6.849 5,567,664 -0.11(-1.55%)
Aug 09, 2018 7.280 7.280 6.957 6.957 7,835,267 -0.32(-4.44%)
Aug 08, 2018 7.339 7.339 7.236 7.280 3,419,904 -0.03(-0.40%)
Aug 07, 2018 7.427 7.447 7.300 7.310 4,407,816 -0.05(-0.67%)
Aug 06, 2018 7.300 7.408 7.300 7.359 5,299,165 +0.04(+0.54%)
Aug 03, 2018 7.231 7.320 7.173 7.320 2,736,785 +0.09(+1.22%)
Aug 02, 2018 7.212 7.251 7.138 7.231 4,639,329 -0.05(-0.67%)
Aug 01, 2018 7.251 7.378 7.236 7.280 3,693,157 -0.02(-0.27%)
Jul 31, 2018 7.251 7.398 7.241 7.300 8,593,383 -0.08(-1.06%)
Jul 30, 2018 7.339 7.418 7.261 7.378 5,320,730 +0.08(+1.07%)
Jul 27, 2018 7.280 7.437 7.212 7.300 8,051,457 +0.02(+0.27%)
Jul 26, 2018 6.986 7.394 6.908 7.280 16,444,046 +0.37(+5.39%)
Jul 25, 2018 6.810 7.006 6.781 6.908 11,889,666 +0.08(+1.15%)
Jul 24, 2018 6.644 6.884 6.585 6.830 9,314,051 +0.26(+4.03%)
Jul 23, 2018 6.428 6.585 6.330 6.565 4,037,788 +0.05(+0.75%)
Jul 20, 2018 6.614 6.673 6.487 6.516 2,947,051 -0.03(-0.45%)
Jul 19, 2018 6.536 6.653 6.487 6.546 6,498,171 -0.08(-1.18%)
Jul 18, 2018 6.506 6.673 6.428 6.624 5,086,670 +0.13(+1.96%)
Jul 17, 2018 6.467 6.575 6.423 6.497 7,807,617 -0.07(-1.04%)
Jul 16, 2018 6.565 6.663 6.457 6.565 4,743,582 -0.07(-1.03%)
Jul 13, 2018 6.683 6.702 6.595 6.634 4,734,999 -0.09(-1.31%)
Jul 12, 2018 6.830 6.918 6.712 6.722 4,562,047 -0.08(-1.15%)
Jul 11, 2018 6.791 6.869 6.751 6.800 3,910,665 -0.09(-1.28%)
Jul 10, 2018 6.840 6.923 6.776 6.888 4,463,288 +0.06(+0.86%)
Jul 09, 2018 6.869 6.928 6.712 6.830 9,078,483 +0.01(+0.14%)
Jul 06, 2018 6.830 6.928 6.781 6.820 7,248,118 -0.01(-0.14%)
Jul 05, 2018 6.546 6.859 6.526 6.830 11,797,001 +0.33(+5.13%)
Jul 03, 2018 6.497 6.497 6.497 0 +0.28(+4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.